Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

4.130 +0.120 (+2.99%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 11.20 11.88 10.08 11.40 42,685 +0.08(+0.71%)
May 27, 2022 10.97 12.00 10.68 11.32 18,766 +0.55(+5.11%)
May 26, 2022 10.71 11.27 10.44 10.77 14,699 -0.12(-1.10%)
May 25, 2022 10.11 10.89 10.00 10.89 23,013 +0.33(+3.13%)
May 24, 2022 10.76 11.30 10.05 10.56 22,401 -0.57(-5.12%)
May 23, 2022 11.32 11.60 10.77 11.13 30,576 -0.27(-2.37%)
May 20, 2022 11.26 11.97 10.60 11.40 40,555 +0.22(+1.97%)
May 19, 2022 10.85 11.79 10.85 11.18 39,178 +0.36(+3.33%)
May 18, 2022 11.11 11.79 10.74 10.82 33,893 -0.68(-5.91%)
May 17, 2022 11.01 11.50 10.96 11.50 20,763 +0.61(+5.60%)
May 16, 2022 11.00 11.23 10.80 10.89 26,562 -0.11(-1.00%)
May 13, 2022 10.37 11.19 9.940 11.00 29,126 +1.01(+10.11%)
May 12, 2022 10.55 10.55 9.741 9.990 36,389 -0.61(-5.75%)
May 11, 2022 10.95 11.20 10.55 10.60 36,948 -0.38(-3.46%)
May 10, 2022 10.71 11.09 10.55 10.98 29,186 +0.40(+3.78%)
May 09, 2022 11.43 11.90 10.56 10.58 33,275 -1.14(-9.73%)
May 06, 2022 11.51 12.43 11.06 11.72 13,377 +0.14(+1.21%)
May 05, 2022 12.78 12.78 11.40 11.58 26,454 -0.69(-5.62%)
May 04, 2022 11.96 12.39 11.35 12.27 26,277 +0.29(+2.42%)
May 03, 2022 12.59 12.87 11.52 11.98 52,312 -0.79(-6.19%)
May 02, 2022 12.23 12.79 11.50 12.77 49,674 +0.54(+4.42%)
Apr 29, 2022 11.77 12.23 10.81 12.23 59,957 +0.26(+2.17%)
Apr 28, 2022 11.25 12.73 10.80 11.97 61,508 +1.53(+14.66%)
Apr 27, 2022 13.02 13.57 10.25 10.44 54,902 -2.56(-19.69%)
Apr 26, 2022 13.17 13.41 12.60 13.00 65,258 -0.10(-0.76%)
Apr 25, 2022 13.04 13.44 12.80 13.10 39,885 -0.02(-0.15%)
Apr 22, 2022 13.32 13.32 12.96 13.12 29,969 -0.01(-0.08%)
Apr 21, 2022 12.80 13.44 12.80 13.13 6,560 +0.12(+0.92%)
Apr 20, 2022 14.31 14.31 12.54 13.01 43,756 -1.24(-8.70%)
Apr 19, 2022 13.31 14.90 13.30 14.25 55,229 +0.60(+4.40%)
Apr 18, 2022 13.26 13.80 12.79 13.65 14,416 +0.65(+5.00%)
Apr 14, 2022 13.20 13.76 12.67 13.00 19,257 -0.47(-3.49%)
Apr 13, 2022 13.00 13.62 12.64 13.47 41,930 +0.46(+3.54%)
Apr 12, 2022 13.19 13.19 12.70 13.01 14,336 +0.11(+0.85%)
Apr 11, 2022 13.00 13.91 12.36 12.90 18,238 +0.08(+0.62%)
Apr 08, 2022 13.16 13.35 12.82 12.82 29,857 -0.36(-2.73%)
Apr 07, 2022 13.00 13.49 12.84 13.18 16,854 +0.32(+2.49%)
Apr 06, 2022 14.19 14.19 12.70 12.86 39,217 -1.29(-9.12%)
Apr 05, 2022 13.89 14.43 13.53 14.15 13,483 +0.05(+0.35%)
Apr 04, 2022 14.00 14.48 13.81 14.10 37,706 +0.51(+3.75%)
Apr 01, 2022 13.42 14.27 13.34 13.59 22,044 +0.09(+0.67%)
Mar 31, 2022 14.08 14.08 13.49 13.50 8,288 +0.07(+0.52%)
Mar 30, 2022 14.00 14.36 13.26 13.43 18,917 -0.59(-4.21%)
Mar 29, 2022 14.40 14.47 13.42 14.02 30,146 -0.10(-0.71%)
Mar 28, 2022 14.00 14.26 13.45 14.12 33,876 +0.20(+1.44%)
Mar 25, 2022 13.50 14.05 13.35 13.92 35,379 +0.40(+2.96%)
Mar 24, 2022 13.53 13.92 13.19 13.52 20,528 +0.08(+0.60%)
Mar 23, 2022 13.04 13.83 13.04 13.44 20,261 +0.23(+1.74%)
Mar 22, 2022 14.14 14.37 13.21 13.21 54,760 -0.55(-4.00%)
Mar 21, 2022 14.94 14.94 13.53 13.76 31,157 -0.70(-4.84%)
Mar 18, 2022 14.33 15.15 13.78 14.46 26,591 +0.26(+1.83%)
Mar 17, 2022 14.37 14.99 14.04 14.20 43,608 +0.39(+2.82%)
Mar 16, 2022 14.46 15.19 13.51 13.81 25,704 -0.08(-0.58%)
Mar 15, 2022 14.69 14.69 13.56 13.89 22,258 -0.12(-0.86%)
Mar 14, 2022 14.21 15.03 13.98 14.01 19,951 -0.75(-5.08%)
Mar 11, 2022 14.91 15.43 14.45 14.76 15,431 -0.16(-1.07%)
Mar 10, 2022 14.50 15.90 14.50 14.92 29,030 -0.14(-0.93%)
Mar 09, 2022 13.69 15.31 13.69 15.06 72,060 +1.59(+11.80%)
Mar 08, 2022 14.24 14.24 13.36 13.47 22,239 -0.78(-5.47%)
Mar 07, 2022 15.82 16.02 14.25 14.25 29,084 -1.50(-9.52%)
Mar 04, 2022 15.72 16.27 15.27 15.75 30,941 -0.01(-0.06%)
Mar 03, 2022 16.08 16.44 15.11 15.76 29,831 -0.31(-1.93%)
Mar 02, 2022 16.79 16.79 15.58 16.07 15,866 -0.62(-3.71%)
Mar 01, 2022 15.91 17.92 15.91 16.69 36,908 +0.00(+0.00%)
Feb 28, 2022 13.98 16.69 13.70 16.69 111,949 +2.67(+19.04%)
Feb 25, 2022 12.80 15.12 13.51 14.02 55,762 +1.15(+8.94%)
Feb 24, 2022 12.21 13.00 11.66 12.87 36,237 +0.66(+5.41%)
Feb 23, 2022 13.80 14.98 11.48 12.21 166,172 -1.13(-8.47%)
Feb 22, 2022 15.49 16.00 14.00 13.34 91,131 -1.74(-11.54%)
Feb 18, 2022 15.08 0 -1.41(-8.55%)
Feb 17, 2022 15.63 17.00 15.27 16.49 132,123 +0.98(+6.32%)
Feb 16, 2022 15.42 15.84 14.50 15.51 39,884 +0.01(+0.06%)
Feb 15, 2022 16.81 16.81 14.90 15.50 97,713 -0.69(-4.26%)
Feb 14, 2022 16.38 16.72 15.90 16.19 19,250 -0.31(-1.88%)
Feb 11, 2022 17.00 17.80 16.00 16.50 47,179 -0.51(-3.00%)
Feb 10, 2022 17.61 17.78 16.66 17.01 38,382 -0.91(-5.08%)
Feb 09, 2022 17.57 19.39 17.57 17.92 14,969 +0.64(+3.70%)
Feb 08, 2022 18.40 18.57 16.21 17.28 61,577 -1.33(-7.15%)
Feb 07, 2022 18.00 19.15 17.00 18.61 43,749 -0.64(-3.32%)
Feb 04, 2022 21.28 22.46 18.30 19.25 64,984 -1.33(-6.46%)
Feb 03, 2022 20.63 20.01 20.58 22,358 +0.35(+1.73%)
Feb 02, 2022 20.73 20.73 19.51 20.23 12,986 -0.05(-0.25%)
Feb 01, 2022 20.56 20.56 19.84 20.28 24,052 -0.45(-2.17%)
Jan 31, 2022 19.35 20.73 18.78 20.73 27,561 +1.12(+5.71%)
Jan 28, 2022 18.55 20.00 18.49 19.61 16,615 +0.62(+3.26%)
Jan 27, 2022 23.97 24.00 17.83 18.99 125,687 -4.15(-17.93%)
Jan 26, 2022 19.91 27.13 19.18 23.14 243,662 +3.79(+19.59%)
Jan 25, 2022 18.62 19.87 18.46 19.35 16,161 +0.98(+5.33%)
Jan 24, 2022 18.10 19.38 18.05 18.37 44,629 -0.51(-2.70%)
Jan 21, 2022 20.83 20.89 18.33 18.88 53,393 -2.16(-10.27%)
Jan 20, 2022 22.03 22.44 21.01 21.04 27,711 -0.90(-4.10%)
Jan 19, 2022 20.66 22.32 20.53 21.94 61,183 +1.62(+7.97%)
Jan 18, 2022 20.10 20.92 20.01 20.32 36,625 -0.35(-1.69%)
Jan 14, 2022 20.67 0 +1.11(+5.67%)
Jan 13, 2022 20.17 21.65 19.39 19.56 46,904 -0.93(-4.54%)
Jan 12, 2022 20.79 22.18 19.70 20.49 60,508 +0.09(+0.44%)
Jan 11, 2022 18.00 20.95 17.70 20.40 42,268 +2.26(+12.46%)
Jan 10, 2022 16.61 18.95 16.06 18.14 50,530 +1.53(+9.21%)
Jan 07, 2022 16.76 17.83 15.49 16.61 51,124 +0.32(+1.96%)
Jan 06, 2022 15.70 16.75 15.70 16.29 42,669 +0.34(+2.13%)
Jan 05, 2022 15.90 17.48 15.90 15.95 20,522 +0.14(+0.89%)
Jan 04, 2022 17.00 17.15 15.49 15.81 43,037 -1.19(-7.00%)
Jan 03, 2022 16.74 17.75 16.59 17.00 21,301 +0.65(+3.98%)
Dec 31, 2021 17.66 19.16 16.35 16.35 46,752 -1.31(-7.42%)
Dec 30, 2021 18.31 19.49 17.38 17.66 32,359 -0.65(-3.55%)
Dec 29, 2021 19.19 20.06 17.93 18.31 41,303 -0.94(-4.88%)
Dec 28, 2021 20.69 22.95 19.13 19.25 73,372 -1.44(-6.96%)
Dec 27, 2021 18.40 21.50 18.00 20.69 45,176 +2.09(+11.24%)
Dec 23, 2021 18.71 19.78 18.29 18.60 58,262 +0.15(+0.81%)
Dec 22, 2021 17.13 18.80 16.93 18.45 117,143 +1.38(+8.08%)
Dec 21, 2021 17.38 17.68 16.46 17.07 39,333 +0.12(+0.71%)
Dec 20, 2021 17.78 18.00 16.75 16.95 30,960 -0.83(-4.67%)
Dec 17, 2021 16.53 17.85 15.84 17.78 125,552 +0.84(+4.96%)
Dec 16, 2021 16.57 17.70 15.63 16.94 63,596 +0.62(+3.80%)
Dec 15, 2021 17.01 18.52 15.00 16.32 114,854 -0.72(-4.23%)
Dec 14, 2021 17.58 19.00 17.01 17.04 33,565 -0.88(-4.91%)
Dec 13, 2021 19.65 19.65 17.51 17.92 23,341 -1.58(-8.10%)
Dec 10, 2021 18.97 20.99 17.67 19.50 58,370 +0.67(+3.56%)
Dec 09, 2021 20.00 21.82 18.27 18.83 87,740 -0.82(-4.17%)
Dec 08, 2021 23.50 24.11 18.84 19.65 152,289 -3.85(-16.38%)
Dec 07, 2021 21.80 23.95 21.80 23.50 36,052 +1.70(+7.80%)
Dec 06, 2021 22.63 24.10 21.17 21.80 46,610 +0.04(+0.18%)
Dec 03, 2021 26.38 26.55 21.34 21.76 83,862 -3.92(-15.26%)
Dec 02, 2021 26.67 28.55 25.64 25.68 26,845 -0.97(-3.64%)
Dec 01, 2021 29.45 30.49 25.57 26.65 44,578 -2.99(-10.09%)
Nov 30, 2021 30.00 31.37 28.00 29.64 19,527 +0.05(+0.17%)
Nov 29, 2021 31.87 32.14 29.05 29.59 19,698 -1.16(-3.77%)
Nov 26, 2021 31.18 31.37 30.11 30.75 17,243 -0.75(-2.38%)
Nov 24, 2021 26.70 32.50 26.00 31.50 120,501 +4.55(+16.88%)
Nov 23, 2021 26.38 30.31 26.38 26.95 88,789 +0.74(+2.82%)
Nov 22, 2021 34.74 34.99 25.45 26.21 217,618 -7.85(-23.05%)
Nov 19, 2021 35.91 36.05 33.00 34.06 40,360 -0.94(-2.69%)
Nov 18, 2021 34.99 35.00 33.34 35.00 113,824 +2.40(+7.36%)
Nov 17, 2021 31.58 33.00 30.13 32.60 93,699 +1.39(+4.45%)
Nov 16, 2021 29.89 31.98 29.11 31.21 33,703 +1.11(+3.69%)
Nov 15, 2021 33.00 36.27 30.10 30.10 228,981 +1.03(+3.54%)
Nov 12, 2021 28.22 29.17 27.20 29.07 22,275 +0.50(+1.75%)
Nov 11, 2021 26.19 29.46 25.72 28.57 48,161 +1.79(+6.68%)
Nov 10, 2021 26.32 26.80 26.78 57,973 +0.50(+1.90%)
Nov 09, 2021 26.26 27.60 24.51 26.28 38,601 +0.02(+0.08%)
Nov 08, 2021 26.52 27.90 25.00 26.26 77,389 -0.07(-0.27%)
Nov 05, 2021 30.00 31.06 24.00 26.33 217,800 -5.45(-17.15%)
Nov 04, 2021 28.18 34.99 27.31 31.78 129,217 +3.78(+13.50%)
Nov 03, 2021 26.06 28.33 24.95 28.00 65,076 +1.72(+6.54%)
Nov 02, 2021 24.07 27.15 23.76 26.28 80,320 +2.64(+11.17%)
Nov 01, 2021 22.57 24.69 23.00 23.64 41,471 +0.64(+2.78%)
Oct 29, 2021 25.41 26.00 22.04 23.00 130,053 -2.54(-9.95%)
Oct 28, 2021 23.34 26.45 22.97 25.54 171,359 +2.60(+11.33%)
Oct 27, 2021 21.32 25.92 20.04 22.94 327,176 +2.70(+13.34%)
Oct 26, 2021 20.46 20.24 25,287 +0.30(+1.50%)
Oct 25, 2021 18.37 20.00 18.37 19.94 22,095 +1.42(+7.67%)
Oct 22, 2021 20.44 20.45 18.10 18.52 42,387 -1.74(-8.59%)
Oct 21, 2021 20.50 20.50 19.60 20.26 27,727 -0.02(-0.10%)
Oct 20, 2021 19.88 20.40 19.67 20.28 15,665 +0.26(+1.27%)
Oct 19, 2021 20.28 20.28 19.70 20.02 34,671 +0.11(+0.58%)
Oct 18, 2021 19.58 20.41 19.58 19.91 32,303 +0.20(+1.01%)
Oct 15, 2021 20.73 20.73 19.58 19.71 20,311 +0.12(+0.61%)
Oct 14, 2021 19.90 20.04 19.59 19.59 12,903 -0.35(-1.76%)
Oct 13, 2021 19.14 20.44 19.14 19.94 24,421 +0.69(+3.58%)
Oct 12, 2021 19.50 19.73 19.00 19.25 12,640 -0.44(-2.23%)
Oct 11, 2021 20.06 20.35 19.51 19.69 45,323 -0.51(-2.52%)
Oct 08, 2021 17.94 20.20 17.84 20.20 61,530 +2.37(+13.29%)
Oct 07, 2021 16.22 18.50 16.22 17.83 57,321 +1.74(+10.81%)
Oct 06, 2021 18.00 18.00 16.09 16.09 48,658 -1.91(-10.61%)
Oct 05, 2021 18.20 18.22 17.77 18.00 32,727 -0.09(-0.50%)
Oct 04, 2021 18.19 18.37 17.51 18.09 20,960 -0.05(-0.28%)
Oct 01, 2021 17.96 18.75 17.65 18.14 9,194 +0.32(+1.80%)
Sep 30, 2021 17.58 18.48 17.44 17.82 29,497 +0.38(+2.18%)
Sep 29, 2021 17.03 18.35 17.00 17.44 32,460 +0.54(+3.20%)
Sep 28, 2021 18.47 18.65 16.67 16.90 78,777 -1.47(-8.00%)
Sep 27, 2021 18.00 18.53 18.00 18.37 35,190 +0.29(+1.60%)
Sep 24, 2021 18.21 19.00 18.00 18.08 20,003 +0.02(+0.11%)
Sep 23, 2021 17.65 18.30 17.11 18.06 148,183 +0.40(+2.27%)
Sep 22, 2021 19.39 19.63 17.51 17.66 171,892 -1.64(-8.50%)
Sep 21, 2021 18.70 19.70 18.63 19.30 177,165 +0.48(+2.55%)
Sep 20, 2021 18.75 19.68 18.49 18.82 178,237 +0.07(+0.37%)
Sep 17, 2021 19.22 20.53 18.75 18.75 247,505 -0.66(-3.40%)
Sep 16, 2021 19.50 20.30 18.80 19.41 194,383 +0.18(+0.94%)
Sep 15, 2021 19.81 20.46 18.51 19.23 285,963 -0.24(-1.23%)
Sep 14, 2021 22.00 22.77 18.66 19.47 381,776 -1.96(-9.15%)
Sep 13, 2021 20.22 21.50 19.45 21.43 141,789 +1.25(+6.19%)
Sep 10, 2021 19.65 20.97 19.60 20.18 100,009 +0.62(+3.17%)
Sep 09, 2021 19.01 21.50 18.91 19.56 105,247 +0.27(+1.40%)
Sep 08, 2021 18.71 19.55 17.51 19.29 239,668 +0.56(+2.99%)
Sep 07, 2021 20.00 20.00 18.52 18.73 136,927 -1.07(-5.40%)
Sep 03, 2021 19.42 20.10 18.95 19.80 134,941 +0.56(+2.91%)
Sep 02, 2021 18.15 19.40 18.15 19.24 78,313 +1.09(+6.01%)
Sep 01, 2021 18.22 19.44 17.93 18.15 193,192 -0.29(-1.57%)
Aug 31, 2021 17.49 19.15 17.49 18.44 160,055 +0.78(+4.42%)
Aug 30, 2021 22.58 22.58 17.16 17.66 398,235 -2.34(-11.70%)
Aug 27, 2021 20.67 23.80 19.57 20.00 312,330 -0.48(-2.34%)
Aug 26, 2021 19.31 24.51 18.37 20.48 582,075 +1.41(+7.39%)
Aug 25, 2021 18.30 19.23 17.46 19.07 290,958 +1.31(+7.38%)
Aug 24, 2021 16.81 18.12 16.81 17.76 173,920 +0.63(+3.68%)
Aug 23, 2021 16.14 17.43 16.13 17.13 123,127 +1.09(+6.80%)
Aug 20, 2021 17.30 17.65 15.27 16.04 143,859 -1.03(-6.03%)
Aug 19, 2021 17.05 17.83 16.60 17.07 117,183 -0.21(-1.22%)
Aug 18, 2021 17.73 18.30 17.07 17.28 113,470 -0.70(-3.89%)
Aug 17, 2021 15.39 18.70 15.01 17.98 346,672 +2.50(+16.15%)
Aug 16, 2021 18.30 18.30 15.00 15.48 333,571 -3.13(-16.82%)
Aug 13, 2021 17.51 19.00 16.39 18.61 293,332 +1.18(+6.77%)
Aug 12, 2021 20.05 21.50 15.68 17.43 945,975 -3.31(-15.96%)
Aug 11, 2021 14.45 29.40 14.01 20.74 7,434,219 +6.94(+50.29%)
Aug 10, 2021 12.31 14.40 12.04 13.80 148,882 +1.40(+11.29%)
Aug 09, 2021 12.01 12.80 11.99 12.40 85,912 +0.60(+5.08%)
Aug 06, 2021 11.99 13.11 11.33 11.80 201,085 -0.01(-0.08%)
Aug 05, 2021 11.90 11.90 11.28 11.81 124,056 -0.02(-0.17%)
Aug 04, 2021 11.00 12.00 10.75 11.83 257,863 +1.13(+10.56%)
Aug 03, 2021 10.26 11.20 10.00 10.70 43,590 -0.05(-0.47%)
Aug 02, 2021 12.25 12.25 9.240 10.75 179,780 -0.25(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.